Tour v509
PARR
PAR PAC HLDGS INC
$80.51 -1.90%
$79.69 (-1.02%)🌙
as of 08/18 06:53 PM
(8/17 18:54) ◀
|
Tuesday, August 18, 2026 (6:53pm)
January 2026
|
▶ (8/19 18:52)
◀ 8/18 18:53 ▶

Option Volume

Detail
ℹ
Current (08/18) 185
Calls: 80 (43%)
Puts: 105 (57%)
Prior (08/17) 385
Calls: 332 (86%)
Puts: 53 (14%)
Current vs Prior -51.95%
Calls: -75.90% (Calls)
Puts: +98.11% (Puts)
Prior 7-Day Total 3,163
Calls: 2,560 (81%)
Puts: 603 (19%)
Prior 7-Day Average 451
Calls: 365 (81%)
Puts: 86 (19%)
Current vs Prior 7-Day Avg -59.06%
Calls: -78.12%
Puts: +21.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $151.3K
Calls: $54.3K (36%)
Puts: $97.0K (64%)
Prior (08/17) $366.3K
Calls: $335.4K (92%)
Puts: $30.9K (8%)
Current vs Prior -58.69%
Calls: -83.81%
Puts: +214.18%
Prior 7-Day Total $1.93M
Calls: $1.65M (86%)
Puts: $276.1K (14%)
Prior 7-Day Average $275.9K
Calls: $236.4K (86%)
Puts: $39.4K (14%)
Current vs Prior 7-Day Avg -45.14%
Calls: -77.03%
Puts: +146.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.31
Prior (08/17) 0.16
Current vs Prior +722.17%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +330.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 4,580
Calls: 4,322 (94%)
Puts: 258 (6%)
Prior (08/17) 1,521
Calls: 1,371 (90%)
Puts: 150 (10%)
Current vs Prior +201.12%
Prior 7-Day Total 20,115
Calls: 18,297 (91%)
Puts: 1,818 (9%)
Prior 7-Day Average 2,873
Calls: 2,613 (91%)
Puts: 259 (9%)
Current vs Prior 7-Day Avg +59.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.60% | 12.23%4.60% | 12.23%
Prior 5.95% | 12.98%5.95% | 12.98%
Current vs Prior -22.71% | -5.72%-22.71% | -5.72%
Prior 7-Day Avg 7.35% | 13.96%7.35% | 13.96%
Current vs 7-Day Avg -37.45% | -12.39%-37.45% | -12.39%
Prior 7-Day Eod 5.95% | 12.98%5.95% | 12.98%
Current vs 7-Day Eod -22.71% | -5.72%-22.71% | -5.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Prior 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($97.0K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.69, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.406.50$5.9518.5%10.86157
$80.00Aug 211.603.00$2.3060.9%90.59160
$80.00Sep 185.105.70$5.4011.1%30.55--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.606.10$4.8551.5%50.84--
$90.00Sep 1810.4012.00$11.2014.3%60.72--
$85.00Sep 187.008.20$7.6015.8%140.6010

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 93, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.050.20$0.13115.4%210.06819
$80.00Aug 211.603.00$2.3060.9%90.59160
$85.00Aug 210.350.65$0.5060.0%80.20391
$90.00Sep 181.802.55$2.1734.6%70.28338
$80.00Sep 185.105.70$5.4011.1%30.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 187.008.20$7.6015.8%140.6010
$80.00Aug 211.001.80$1.4057.1%80.42--
$90.00Sep 1810.4012.00$11.2014.3%60.72--
$85.00Aug 213.606.10$4.8551.5%50.84--
$70.00Sep 180.801.70$1.2572.0%20.1744

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 19.9%, max 21.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1862.7%51.4%21.9%12160
$85.00Aug 21Sep 1863.8%54.1%18.0%10391
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1862.7%51.4%21.9%1059
$85.00Aug 21Sep 1863.8%54.1%18.0%1910

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 3.31, avg 4.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$1.16$3.84$1.1640%3.31$86.16
$80.00$85.00Sep 18$2.07$2.93$2.0755%1.42$82.07
$90.00$100.00Sep 18$1.40$8.60$1.4028%6.14$91.40
$85.00$90.00Aug 21$0.37$4.63$0.3720%12.51$85.37
$80.00$85.00Aug 21$1.80$3.20$1.8059%1.78$81.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.10$3.90$1.1029%3.55$73.90
$80.00$65.00Aug 21$1.22$13.78$1.2242%11.30$78.78
$80.00$75.00Sep 18$2.10$2.90$2.1045%1.38$77.90
$85.00$80.00Sep 18$3.15$1.85$3.1560%0.59$81.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.72, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Aug 21$0.37$0.37$4.6380%0.08$85.37
$90.00$100.00Sep 18$1.40$1.40$8.6072%0.16$91.40
$85.00$90.00Sep 18$1.16$1.16$3.8460%0.30$86.16
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.10$2.10$2.9055%0.72$77.90
$80.00$65.00Aug 21$1.22$1.22$13.7858%0.09$78.78
$75.00$70.00Sep 18$1.10$1.10$3.9071%0.28$73.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.08, cheapest $3.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$3.1062.7%51.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$3.0562.7%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.60% of stock, avg 9.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$2.30$1.40$3.70$76.30$83.704.60%
$85.00Aug 21$0.50$4.85$5.35$79.65$90.356.65%
$80.00Sep 18$5.40$4.45$9.85$70.15$89.8512.23%
$85.00Sep 18$3.33$7.60$10.93$74.07$95.9313.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 2.51% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Sep 18$0.77$1.25$2.02$67.98$102.02
$90.00$80.00Aug 21$0.13$1.40$1.53$78.47$91.53
$85.00$80.00Aug 21$0.50$1.40$1.90$78.10$86.90
$100.00$75.00Sep 18$0.77$2.35$3.12$71.88$103.12
$90.00$70.00Sep 18$2.17$1.25$3.42$66.58$93.42
$90.00$75.00Sep 18$2.17$2.35$4.52$70.48$94.52
$85.00$70.00Sep 18$3.33$1.25$4.58$65.42$89.58
$85.00$75.00Sep 18$3.33$2.35$5.68$69.32$90.68
$100.00$80.00Sep 18$0.77$4.45$5.22$74.78$105.22
$90.00$80.00Sep 18$2.17$4.45$6.62$73.38$96.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.33, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7590/100Sep 18$2.50$7.5043%0.33$72.50$92.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 1.70, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.85$3.1566%1.70
$80.00$85.00$90.00Aug 21$1.43$3.5753%2.50
$80.00$85.00$90.00Sep 18$0.91$4.0927%4.49
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.45$4.5527%10.11
$75.00$80.00$85.00Sep 18$1.05$3.9531%3.76
$70.00$75.00$80.00Sep 18$1.00$4.0028%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.25, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$1.26$3.74
$85.00$90.001:2Sep 18-$1.01$3.99
$75.00$80.001:2Aug 21$1.35$3.65
$90.00$100.001:2Sep 18$0.63$9.37
$80.00$85.001:2Aug 21$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.25$4.75
$85.00$80.001:2Sep 18-$1.30$3.70
$75.00$70.001:2Sep 18-$0.15$4.85
$90.00$85.001:2Sep 18-$4.00$1.00
$85.00$80.001:2Aug 21$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.54%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$2.850.405.6%3.54%9.12%2--
$90.00Sep 18$1.800.2811.8%2.24%14.02%7338
$100.00Sep 18$0.400.1224.2%0.50%24.71%210
$85.00Aug 21$0.350.205.6%0.43%6.01%8391

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 162 contracts (avg 473 vol/day, 162 traded recently)

PARR averages only 473 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $85.00 12-18 call last traded $5.30 on 08/06 (now $8.70/$9.90) — try a limit near $8.70. Also watch the $65.00 10-16 call last traded $7.51 on 08/07 (now $16.50/$18.90) — try a limit near $16.50; the $75.00 08-21 call last traded $1.00 on 08/07 (now $5.40/$6.50) — try a limit near $5.40. Most tradeable put: the $85.00 01-15 put last traded $12.72 on 08/03 (now $12.60/$13.90) — try a limit near $12.72.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.60$3.00$2.30$0.42 08/07$0.43–$9.05$1.60160
$80.00Sep 18$5.10$5.70$5.40$1.50 08/07$1.58–$11.30$5.10--
$80.00Oct 16$6.70$8.60$7.65$5.00 08/05$2.85–$12.65$6.70--
$80.00Dec 18$10.20$12.40$11.30$6.03 08/06$5.45–$15.90$10.20--
$80.00Jan 15$11.40$13.60$12.50$5.80 08/07$6.45–$17.05$11.40--
$80.00May 21$15.70$18.30$17.00$9.60 08/07$9.90–$21.25$15.70--
$80.00Nov 19$19.50$24.00$21.75$23.91 08/04$13.75–$26.25$21.75--
$85.00Aug 21$0.35$0.65$0.50$0.30 08/06$0.30–$6.00$0.35391
$85.00Sep 18$2.85$3.80$3.33$0.90 08/07$1.13–$8.30$2.85--
$85.00Oct 16$4.70$6.50$5.60$1.80 08/07$2.13–$10.30$4.70--
$85.00Dec 18$8.70$9.90$9.30$5.30 08/06$4.35–$13.55$8.703
$85.00Jan 15$9.20$11.50$10.35$5.10 08/07$5.30–$14.90$9.20--
$85.00Mar 19$10.80$13.90$12.35$14.70 07/21$6.85–$16.90$12.35--
$85.00May 21$13.50$16.20$14.85$8.40 08/07$8.60–$19.25$13.50--
$85.00Nov 19$17.50$22.00$19.75$24.00 07/31$12.50–$24.25$19.75--
$75.00Aug 21$5.40$6.50$5.95$1.00 08/07$0.68–$12.80$5.40157
$75.00Sep 18$7.60$9.40$8.50$3.10 08/06$2.60–$14.30$7.60--
$75.00Oct 16$9.00$11.10$10.05$3.60 08/07$4.00–$15.85$9.00978
$75.00Dec 18$12.70$14.90$13.80$7.70 08/06$7.00–$18.95$12.70--
$75.00Mar 19$15.20$18.30$16.75$9.70 08/07$9.55–$22.30$15.20--
$75.00May 21$17.90$20.80$19.35$11.30 08/07$11.25–$23.75$17.90--
$90.00Aug 21$0.05$0.20$0.13$0.05 08/07$0.10–$4.40$0.05819
$90.00Sep 18$1.80$2.55$2.17$0.97 08/06$0.77–$6.60$1.80338
$90.00Oct 16$3.30$4.40$3.85$3.10 08/05$1.45–$8.00$3.30--
$90.00Dec 18$6.50$7.90$7.20$4.10 08/06$3.63–$11.55$6.5044
$90.00Jan 15$7.40$9.70$8.55$4.00 08/07$4.20–$12.50$7.40--
$90.00May 21$11.60$14.50$13.05$7.30 08/07$7.60–$17.20$11.60--
$90.00Nov 19$16.50$20.00$18.25$21.93 08/03$11.25–$22.25$18.25--
$70.00Aug 21$9.80$11.80$10.80$1.60 08/07$1.83–$17.35$9.80--
$70.00Sep 18$11.20$13.30$12.25$3.90 08/07$4.10–$18.40$11.20--
$70.00Oct 16$12.90$13.90$13.40$4.80 08/07$5.70–$19.25$12.90--
$70.00Dec 18$15.60$17.90$16.75$8.55 08/07$8.50–$21.95$15.60--
$70.00Jan 15$16.60$18.90$17.75$9.50 08/07$9.10–$23.10$16.60--
$70.00Mar 19$18.00$21.40$19.70$11.50 08/07$11.10–$25.10$18.00--
$70.00Aug 20$22.50$26.00$24.25$15.80 08/06$15.05–$29.00$22.50--
$70.00Nov 19$24.00$28.50$26.25$31.40 07/30$16.55–$30.85$26.25--
$95.00Aug 21$0.00$0.20$0.10$0.03 08/07$0.08–$2.63$0.03--
$95.00Sep 18$0.70$2.00$1.35$1.59 08/05$0.60–$4.70$1.35--
$95.00Oct 16$2.45$3.10$2.78$1.20 08/07$1.05–$6.25$2.45--
$95.00Dec 18$4.90$7.10$6.00$3.00 08/07$2.73–$9.75$4.90--
$95.00Jan 15$6.10$8.20$7.15$9.50 07/29$3.50–$10.60$7.15--
$65.00Aug 21$14.40$17.10$15.75$3.47 08/07$4.10–$21.30$14.40--
$65.00Sep 18$15.60$17.80$16.70$10.75 08/05$5.75–$22.55$15.60--
$65.00Oct 16$16.50$18.90$17.70$7.51 08/07$7.95–$23.75$16.50154
$65.00Dec 18$19.00$21.40$20.20$10.20 08/07$10.80–$25.55$19.00--
$65.00Jan 15$19.80$22.30$21.05$18.55 07/17$11.60–$26.20$19.80--
$65.00Mar 19$21.00$24.40$22.70$13.97 08/06$13.60–$28.55$21.00--
$65.00May 21$23.40$26.40$24.90$30.02 08/03$14.85–$29.70$24.90--
$65.00Aug 20$25.50$28.60$27.05$32.05 08/03$17.50–$31.75$27.05--
$100.00Aug 21$0.00$0.75$0.38$0.10 08/07$0.20–$1.68$0.10--
$100.00Sep 18$0.40$1.15$0.77$0.84 08/05$0.48–$3.23$0.7710
$100.00Oct 16$1.55$2.75$2.15$4.46 07/30$0.78–$4.90$2.15--
$100.00Dec 18$4.30$6.20$5.25$2.65 08/07$2.48–$8.90$4.301.3K
$100.00Jan 15$4.70$7.00$5.85$8.16 08/03$2.80–$9.00$5.85--
$100.00Nov 19$13.00$17.00$15.00$10.00 08/06$9.60–$19.00$13.00--
$60.00Aug 21$19.70$22.20$20.95$6.70 08/07$7.75–$26.70$19.70--
$60.00Sep 18$20.00$22.60$21.30$16.50 08/05$9.30–$26.55$20.00--
$60.00Oct 16$21.00$22.20$21.60$15.83 08/05$10.80–$27.60$21.00--
$60.00Dec 18$23.00$25.30$24.15$13.05 08/07$13.35–$29.40$23.00--
$60.00Mar 19$24.50$27.50$26.00$31.78 08/03$15.70–$32.05$26.00--
$60.00May 21$26.80$29.50$28.15$18.50 08/06$17.60–$33.20$26.80--
$105.00Aug 21$0.00$0.75$0.38$0.59 08/05$0.38–$1.45$0.38--
$105.00Sep 18$0.10$1.05$0.58$0.30 08/06$0.33–$2.60$0.30--
$105.00Oct 16$0.95$2.10$1.53$3.44 07/30$0.60–$3.85$1.53--
$55.00Aug 21$24.60$27.10$25.85$12.00 08/07$12.45–$31.20$24.60--
$55.00Sep 18$25.00$27.50$26.25$12.69 08/07$12.95–$31.65$25.00--
$55.00Oct 16$25.30$28.00$26.65$15.70 08/06$14.45–$32.20$25.30--
$55.00Dec 18$26.90$29.50$28.20$16.00 08/07$16.25–$33.65$26.90--
$55.00Jan 15$27.60$30.10$28.85$26.44 07/24$17.40–$34.40$27.60--
$55.00May 21$30.30$33.10$31.70$36.75 08/03$20.00–$36.75$31.70--
$110.00Aug 21$0.00$0.75$0.38$0.55 08/05$0.35–$0.83$0.38--
$110.00Sep 18$0.00$0.80$0.40$1.65 07/30$0.38–$1.75$0.40--
$110.00Oct 16$0.60$1.65$1.13$2.81 07/30$0.40–$2.88$1.13--
$110.00Dec 18$2.05$3.80$2.93$1.98 08/06$1.68–$5.90$2.05--
$110.00Jan 15$3.50$5.10$4.30$2.18 08/06$1.88–$6.50$3.50--
$110.00Mar 19$4.40$7.40$5.90$5.94 07/24$2.85–$8.90$5.90--
$50.00Aug 21$29.60$32.20$30.90$30.51 07/22$17.25–$36.20$30.51--
$50.00Sep 18$29.60$32.30$30.95$23.30 07/15$17.75–$36.35$29.60--
$50.00Oct 16$30.30$32.60$31.45$31.87 07/21$18.65–$36.90$31.45--
$50.00Dec 18$31.20$33.90$32.55$37.60 07/30$20.10–$38.00$32.55--
$50.00Jan 15$31.50$34.50$33.00$18.60 08/07$20.80–$38.60$31.50--
$50.00Nov 19$36.10$40.00$38.05$36.50 07/27$26.00–$43.75$36.50--
$115.00Dec 18$1.85$3.60$2.73$3.51 08/04$1.30–$4.70$2.73--
$115.00May 21$5.50$8.70$7.10$6.60 08/05$3.50–$9.85$6.60--
$45.00Aug 21$34.70$37.00$35.85$40.87 07/30$21.85–$41.30$35.85--
$45.00Oct 16$35.00$37.50$36.25$24.50 08/07$23.05–$41.70$35.00--
$45.00Dec 18$35.70$38.30$37.00$13.00 06/26$24.15–$42.50$35.70--
$45.00Mar 19$36.40$40.00$38.20$34.90 07/17$25.75–$43.90$36.40--
$120.00Dec 18$1.40$3.10$2.25$3.40 08/03$1.10–$4.03$2.25--
$40.00Sep 18$38.70$42.70$40.70$34.48 07/16$27.40–$46.35$38.70--
$40.00Oct 16$39.00$42.60$40.80$43.62 07/29$27.80–$46.45$40.80--
$40.00Dec 18$40.00$43.30$41.65$46.15 07/31$28.35–$47.30$41.65--
$40.00Nov 19$43.50$47.50$45.50$34.25 08/06$32.50–$51.25$43.50--
$35.00Oct 16$43.70$47.80$45.75$34.00 08/06$32.65–$51.40$43.70--
$30.00Oct 16$48.70$52.70$50.70$28.50 07/01$37.30–$56.30$48.70--
$30.00Dec 18$49.00$52.90$50.95$29.06 07/01$37.80–$56.75$49.00--
$25.00Dec 18$53.50$57.70$55.60$47.80 07/14$42.15–$61.50$53.50--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.00$1.80$1.40$11.95 08/06$1.20–$13.35$1.40--
$80.00Sep 18$3.80$5.10$4.45$13.30 08/06$3.90–$14.20$4.4559
$80.00Oct 16$5.80$7.20$6.50$14.50 08/06$5.65–$15.15$6.50--
$80.00Dec 18$8.30$10.20$9.25$16.57 08/06$8.75–$16.80$9.25--
$80.00Jan 15$9.00$11.20$10.10$9.90 07/31$9.65–$17.50$9.90--
$85.00Aug 21$3.60$6.10$4.85$17.50 08/06$3.45–$17.95$4.85--
$85.00Sep 18$7.00$8.20$7.60$9.60 08/05$6.45–$18.55$7.6010
$85.00Oct 16$8.20$10.20$9.20$9.50 08/04$8.35–$19.15$9.20--
$85.00Dec 18$11.10$13.30$12.20$21.76 07/08$11.45–$21.35$12.20--
$85.00Jan 15$12.60$13.90$13.25$12.72 08/03$12.25–$21.35$12.721
$85.00Mar 19$13.50$16.30$14.90$15.00 08/03$14.10–$23.05$14.90--
$85.00May 21$15.20$18.50$16.85$23.40 08/07$15.25–$24.40$16.85--
$75.00Aug 21$0.20$0.65$0.43$7.40 08/06$0.35–$9.00$0.43--
$75.00Sep 18$1.80$2.90$2.35$3.90 08/04$2.13–$9.95$2.35--
$75.00Oct 16$3.30$4.70$4.00$8.00 07/17$3.75–$11.25$4.0022
$75.00Dec 18$6.00$7.70$6.85$13.00 08/06$6.70–$13.35$6.85--
$75.00Jan 15$6.70$8.70$7.70$10.30 08/05$7.45–$14.15$7.70--
$75.00Mar 19$8.30$10.80$9.55$15.67 08/07$9.15–$15.55$9.55--
$75.00May 21$9.90$12.50$11.20$17.00 08/07$10.50–$17.25$11.20--
$90.00Aug 21$8.50$10.40$9.45$10.12 07/29$7.70–$22.85$9.45--
$90.00Dec 18$14.30$16.60$15.45$14.84 07/30$14.20–$25.00$14.84--
$70.00Aug 21$0.05$0.35$0.20$4.00 08/06$0.15–$5.20$0.20--
$70.00Sep 18$0.80$1.70$1.25$5.00 08/05$1.05–$6.45$1.2544
$70.00Oct 16$1.80$3.10$2.45$7.50 08/06$2.28–$7.85$2.45--
$70.00Dec 18$5.10$6.00$5.55$9.74 08/06$4.80–$10.35$5.55--
$70.00Jan 15$4.90$6.60$5.75$10.80 08/06$5.55–$11.00$5.75--
$70.00Mar 19$6.10$8.60$7.35$12.60 08/07$7.05–$12.95$7.35--
$95.00Dec 18$18.00$20.00$19.00$23.60 07/17$17.40–$29.50$19.00--
$65.00Aug 21$0.00$0.35$0.18$2.25 08/07$0.03–$2.03$0.1871
$65.00Sep 18$0.40$0.90$0.65$4.20 08/07$0.63–$3.70$0.65--
$65.00Oct 16$1.05$2.00$1.53$5.35 08/07$1.40–$5.05$1.53--
$65.00Dec 18$3.50$4.30$3.90$7.50 08/06$3.05–$7.60$3.90--
$65.00Jan 15$3.50$5.00$4.25$8.90 08/07$4.00–$8.30$4.25--
$65.00Mar 19$4.30$6.80$5.55$8.10 07/27$5.40–$9.95$5.55--
$65.00Aug 20$7.10$10.40$8.75$12.50 08/07$8.20–$12.55$8.75--
$60.00Aug 21$0.00$0.75$0.38$0.40 08/04$0.10–$0.98$0.38--
$60.00Sep 18$0.05$0.75$0.40$1.80 08/06$0.40–$1.93$0.40--
$60.00Oct 16$0.50$1.20$0.85$2.50 08/05$0.75–$3.20$0.85--
$60.00Dec 18$2.00$3.10$2.55$5.20 08/06$2.33–$5.40$2.55--
$105.00Dec 18$25.90$28.30$27.10$38.70 08/07$24.65–$38.75$27.10--
$55.00Aug 21$0.00$1.00$0.50$0.28 07/28$0.23–$0.68$0.28--
$55.00Sep 18$0.05$0.45$0.25$0.85 07/27$0.25–$1.00$0.2525
$55.00Oct 16$0.30$0.75$0.53$1.05 07/30$0.53–$1.75$0.5326
$55.00Dec 18$1.30$2.25$1.78$4.46 07/08$1.70–$3.70$1.78--
$55.00Mar 19$1.95$3.90$2.93$4.90 08/06$2.93–$5.45$2.93--
$50.00Aug 21$0.00$1.00$0.50$0.73 07/13$0.13–$0.63$0.50--
$50.00Sep 18$0.00$0.75$0.38$0.23 07/30$0.30–$0.73$0.23--
$50.00Oct 16$0.05$0.75$0.40$0.75 08/05$0.40–$1.27$0.40--
$50.00Dec 18$0.70$1.65$1.17$2.10 08/06$1.17–$2.50$1.17--
$50.00Mar 19$1.25$3.10$2.17$3.82 08/07$2.17–$3.85$2.17--
$50.00May 21$2.20$3.90$3.05$4.00 08/05$2.83–$4.35$3.05--
$45.00Aug 21$0.00$0.35$0.18$0.10 07/29$0.03–$0.53$0.10--
$45.00Sep 18$0.00$0.75$0.38$0.30 07/29$0.05–$0.80$0.30--
$45.00Oct 16$0.05$0.75$0.40$0.45 08/03$0.18–$1.05$0.40--
$45.00Dec 18$0.35$1.20$0.77$1.03 08/05$0.77–$1.58$0.77--
$40.00Aug 21$0.00$1.00$0.50$0.25 07/22$0.28–$0.80$0.25--
$40.00Sep 18$0.00$0.75$0.38$0.47 07/08$0.25–$0.68$0.38--
$40.00Oct 16$0.00$0.75$0.38$0.55 07/27$0.25–$0.80$0.38--
$40.00Dec 18$0.10$0.90$0.50$0.80 08/06$0.50–$0.93$0.50--
$40.00Mar 19$0.20$2.30$1.25$1.35 07/31$1.05–$1.90$1.25--
$35.00Oct 16$0.00$0.15$0.08$0.20 08/07$0.05–$0.70$0.08--
$35.00Dec 18$0.05$0.75$0.40$1.85 06/18$0.40–$0.93$0.40--
$30.00Oct 16$0.00$0.75$0.38$0.11 08/05$0.25–$0.68$0.11--
$25.00Oct 16$0.00$1.05$0.53$0.23 07/17$0.38–$1.05$0.23--
$22.50Oct 16$0.00$1.05$0.53$0.40 07/24$0.25–$0.93$0.40--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 80
Total Puts 105
Put/Call Ratio 1.31
Net Difference -25

Prior's Put/Call Breakdown

Total Calls 332
Total Puts 53
Put/Call Ratio 0.16
Net Difference 279

Prior 7-Day Put/Call Summary

Total Calls 2,560
Total Puts 603
Average Put/Call Ratio 0.30
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All